Comparing Back to the side-by-side chart ↗
SG Micro Corp (300661.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 90.60 | 95.65 | 89.52 | 90.36 | +0.41% | 10,614,313 |
| 2026-10-15 | 90.00 | 91.88 | 88.40 | 89.99 | -3.51% | 8,455,936 |
| 2026-10-14 | 95.06 | 96.96 | 92.85 | 93.26 | -2.08% | 8,723,300 |
| 2026-10-13 | 90.66 | 96.58 | 88.28 | 95.24 | +1.96% | 12,379,506 |
| 2026-10-12 | 95.43 | 96.10 | 92.00 | 93.41 | -2.67% | 8,812,173 |
| 2026-10-09 | 95.73 | 98.00 | 92.30 | 95.97 | -0.03% | 14,821,224 |
| 2026-10-08 | 109.63 | 109.98 | 95.01 | 96.00 | -12.89% | 20,373,352 |
| 2026-09-30 | 112.98 | 114.30 | 109.99 | 110.21 | -2.30% | 7,561,028 |
| 2026-09-29 | 115.98 | 117.96 | 111.11 | 112.80 | -3.59% | 10,625,364 |
| 2026-09-28 | 119.66 | 123.53 | 116.60 | 117.00 | -2.94% | 10,617,856 |
| 2026-09-24 | 121.28 | 121.87 | 118.19 | 120.55 | -1.55% | 8,858,352 |
| 2026-09-23 | 121.67 | 124.29 | 119.00 | 122.45 | +0.63% | 8,832,251 |
| 2026-09-22 | 123.85 | 125.57 | 120.81 | 121.68 | -0.76% | 8,774,411 |
| 2026-09-21 | 124.99 | 125.10 | 120.68 | 122.61 | -2.01% | 13,648,138 |
| 2026-09-18 | 118.20 | 127.47 | 116.50 | 125.13 | +7.44% | 20,664,096 |
| 2026-09-17 | 114.33 | 119.00 | 112.95 | 116.46 | +4.17% | 14,202,662 |
| 2026-09-16 | 109.13 | 112.46 | 107.86 | 111.80 | +2.78% | 8,752,657 |
| 2026-09-15 | 108.02 | 110.50 | 107.58 | 108.78 | +1.10% | 5,563,941 |
| 2026-09-14 | 106.50 | 109.49 | 104.37 | 107.60 | -0.35% | 8,406,902 |
| 2026-09-11 | 105.01 | 108.43 | 104.22 | 107.98 | +1.21% | 11,544,508 |
| 2026-09-10 | 107.01 | 108.77 | 105.48 | 106.69 | -0.98% | 8,711,579 |
| 2026-09-09 | 108.37 | 110.49 | 107.03 | 107.75 | +0.58% | 7,838,910 |
| 2026-09-08 | 111.00 | 111.49 | 106.86 | 107.13 | -3.14% | 7,278,834 |
| 2026-09-07 | 108.84 | 112.51 | 107.24 | 110.60 | +3.44% | 10,584,669 |
| 2026-09-04 | 113.36 | 115.00 | 105.67 | 106.92 | -2.59% | 9,844,116 |
| 2026-09-03 | 112.88 | 112.88 | 108.80 | 109.76 | -0.88% | 4,969,383 |
| 2026-09-02 | 111.28 | 111.73 | 108.47 | 110.73 | -1.64% | 8,863,491 |
| 2026-09-01 | 114.88 | 116.16 | 111.92 | 112.58 | -1.25% | 8,743,060 |
| 2026-08-31 | 112.21 | 114.23 | 108.60 | 114.00 | -0.44% | 14,302,886 |
| 2026-08-28 | 116.25 | 118.49 | 114.14 | 114.50 | -2.05% | 6,485,000 |
| 2026-08-27 | 114.74 | 117.30 | 113.16 | 116.90 | +2.99% | 7,300,812 |
| 2026-08-26 | 115.36 | 116.99 | 112.66 | 113.51 | -1.18% | 6,390,936 |
| 2026-08-25 | 110.02 | 115.81 | 108.36 | 114.86 | +3.36% | 10,395,274 |
| 2026-08-24 | 116.90 | 117.70 | 108.66 | 111.13 | -4.69% | 10,247,738 |
| 2026-08-21 | 116.00 | 118.12 | 114.01 | 116.60 | +0.02% | 8,611,144 |
| 2026-08-20 | 108.61 | 120.00 | 108.61 | 116.58 | +9.48% | 20,203,525 |
| 2026-08-19 | 114.17 | 114.80 | 105.80 | 106.49 | -8.92% | 18,189,980 |
| 2026-08-18 | 122.22 | 122.89 | 115.00 | 116.92 | -5.13% | 22,718,805 |
| 2026-08-17 | 122.45 | 123.60 | 120.00 | 123.24 | +0.20% | 14,866,914 |
| 2026-08-14 | 119.00 | 123.80 | 117.00 | 123.00 | +3.62% | 19,882,432 |
| 2026-08-13 | 118.37 | 122.59 | 115.10 | 118.70 | +2.31% | 15,606,266 |
| 2026-08-12 | 114.36 | 118.78 | 113.58 | 116.02 | +0.46% | 10,659,662 |
| 2026-08-11 | 110.84 | 118.50 | 110.50 | 115.49 | +4.73% | 19,330,898 |
| 2026-08-10 | 115.13 | 115.13 | 105.28 | 110.27 | -1.26% | 16,145,819 |
| 2026-08-07 | 106.87 | 113.30 | 106.02 | 111.68 | +5.12% | 13,170,204 |
| 2026-08-06 | 102.00 | 106.50 | 100.58 | 106.24 | +2.13% | 13,354,826 |
| 2026-08-05 | 100.00 | 105.00 | 98.87 | 104.02 | +2.42% | 20,810,906 |
| 2026-08-04 | 96.08 | 103.01 | 94.05 | 101.56 | +7.58% | 18,478,164 |
| 2026-08-03 | 95.43 | 95.75 | 92.00 | 94.40 | -1.39% | 11,216,786 |
| 2026-07-31 | 96.20 | 101.19 | 95.41 | 95.73 | +6.87% | 20,067,348 |
| 2026-07-30 | 99.88 | 99.88 | 88.72 | 89.58 | -11.08% | 21,210,496 |
| 2026-07-29 | 96.00 | 101.63 | 95.09 | 100.74 | +6.05% | 27,730,076 |
| 2026-07-28 | 95.81 | 97.90 | 92.38 | 94.99 | -3.94% | 16,540,051 |
| 2026-07-27 | 99.82 | 100.93 | 94.70 | 98.89 | -1.51% | 17,510,461 |
| 2026-07-24 | 101.40 | 103.65 | 98.96 | 100.41 | -3.32% | 11,172,912 |
| 2026-07-23 | 106.11 | 108.47 | 102.00 | 103.86 | -2.12% | 13,028,044 |
| 2026-07-22 | 109.86 | 112.50 | 105.41 | 106.11 | -3.58% | 16,142,289 |
| 2026-07-21 | 99.31 | 110.79 | 95.01 | 110.05 | +12.28% | 26,496,592 |
| 2026-07-20 | 102.97 | 105.12 | 95.10 | 98.01 | -2.96% | 18,523,111 |
| 2026-07-17 | 107.32 | 107.85 | 98.83 | 101.00 | -5.89% | 20,294,832 |
| 2026-07-16 | 111.22 | 113.50 | 105.49 | 107.32 | -4.80% | 17,870,057 |
| 2026-07-15 | 118.00 | 119.98 | 111.68 | 112.73 | -3.90% | 11,839,586 |
| 2026-07-14 | 117.20 | 119.91 | 112.76 | 117.31 | +0.90% | 15,404,964 |
| 2026-07-13 | 122.79 | 123.97 | 114.40 | 116.26 | -6.43% | 21,374,240 |
| 2026-07-10 | 133.00 | 136.30 | 124.00 | 124.25 | -7.87% | 17,974,189 |
| 2026-07-09 | 131.99 | 135.19 | 126.64 | 134.86 | +3.95% | 14,686,974 |
| 2026-07-08 | 130.00 | 133.79 | 122.58 | 129.74 | +0.50% | 16,385,412 |
| 2026-07-07 | 136.00 | 136.01 | 126.26 | 129.10 | -5.05% | 21,428,711 |
| 2026-07-06 | 140.96 | 141.88 | 128.13 | 135.97 | -2.60% | 20,684,812 |
| 2026-07-03 | 141.31 | 144.40 | 135.10 | 139.60 | -1.69% | 22,603,230 |
| 2026-07-02 | 136.06 | 151.90 | 128.40 | 142.00 | +3.49% | 31,004,203 |
| 2026-07-01 | 142.77 | 149.00 | 135.12 | 137.21 | -4.37% | 20,841,938 |
| 2026-06-30 | 133.61 | 144.20 | 131.49 | 143.48 | +7.40% | 22,599,057 |
| 2026-06-29 | 131.57 | 140.93 | 126.03 | 133.60 | +1.56% | 21,468,328 |
| 2026-06-26 | 139.00 | 141.02 | 129.00 | 131.55 | -4.87% | 20,025,717 |
| 2026-06-25 | 138.64 | 141.00 | 134.00 | 138.28 | +0.58% | 17,295,582 |
| 2026-06-24 | 135.00 | 138.50 | 130.32 | 137.48 | +0.23% | 18,118,424 |
| 2026-06-23 | 133.92 | 141.50 | 132.84 | 137.16 | +0.26% | 14,132,162 |
| 2026-06-22 | 135.00 | 143.00 | 133.66 | 136.81 | +3.04% | 22,714,707 |
| 2026-06-18 | 132.67 | 134.80 | 129.64 | 132.77 | +0.93% | 14,907,420 |
| 2026-06-17 | 124.50 | 132.96 | 124.00 | 131.55 | +3.18% | 19,734,131 |
| 2026-06-16 | 116.83 | 128.89 | 115.70 | 127.50 | +9.13% | 30,086,289 |
| 2026-06-15 | 108.21 | 117.95 | 106.64 | 116.83 | +4.84% | 33,573,848 |
| 2026-06-12 | 108.00 | 111.44 | 105.02 | 111.44 | +5.91% | 31,780,580 |
| 2026-06-11 | 105.70 | 109.56 | 103.09 | 105.22 | -0.50% | 16,850,840 |
| 2026-06-10 | 107.72 | 108.99 | 103.40 | 105.75 | -3.85% | 16,782,480 |
| 2026-06-09 | 105.23 | 112.26 | 102.91 | 109.99 | +6.61% | 20,990,680 |
| 2026-06-08 | 102.85 | 107.50 | 101.76 | 103.17 | -4.24% | 15,965,089 |
| 2026-06-05 | 112.16 | 112.50 | 106.50 | 107.74 | -4.87% | 16,659,859 |
| 2026-06-04 | 107.41 | 115.05 | 105.88 | 113.25 | +3.71% | 20,051,650 |
| 2026-06-03 | 107.00 | 112.89 | 107.00 | 109.20 | +2.46% | 20,495,020 |
| 2026-06-02 | 106.00 | 109.50 | 102.30 | 106.58 | +0.87% | 30,116,420 |
| 2026-06-01 | 115.92 | 115.99 | 105.00 | 105.66 | -10.28% | 38,352,969 |
| 2026-05-29 | 123.00 | 123.99 | 115.01 | 117.77 | -3.07% | 22,030,039 |
| 2026-05-28 | 119.34 | 123.80 | 116.05 | 121.50 | +1.77% | 21,503,939 |
| 2026-05-27 | 119.80 | 127.77 | 117.04 | 119.39 | +2.34% | 30,733,320 |
| 2026-05-26 | 117.80 | 118.30 | 111.39 | 116.66 | -1.64% | 22,409,840 |
| 2026-05-25 | 111.22 | 122.62 | 111.20 | 118.60 | +6.84% | 30,137,449 |
| 2026-05-22 | 111.00 | 112.50 | 108.35 | 111.01 | +1.27% | 19,015,971 |
| 2026-05-21 | 116.00 | 117.95 | 108.95 | 109.62 | -6.14% | 30,580,270 |
| 2026-05-20 | 112.10 | 119.63 | 110.15 | 116.79 | +3.72% | 31,709,359 |
| 2026-05-19 | 106.60 | 113.67 | 102.10 | 112.60 | +6.88% | 31,506,801 |
| 2026-05-18 | 105.96 | 110.16 | 103.61 | 105.35 | -2.36% | 25,372,471 |
| 2026-05-15 | 106.04 | 113.90 | 105.61 | 107.90 | +2.04% | 34,360,754 |
| 2026-05-14 | 109.64 | 111.97 | 105.66 | 105.74 | +0.98% | 41,375,566 |
| 2026-05-13 | 102.00 | 105.21 | 101.81 | 104.71 | +1.29% | 31,466,160 |
| 2026-05-12 | 97.99 | 105.33 | 95.86 | 103.38 | +5.06% | 46,670,422 |
| 2026-05-11 | 89.98 | 99.99 | 89.98 | 98.40 | +11.31% | 55,069,941 |
| 2026-05-08 | 88.56 | 89.08 | 87.10 | 88.40 | -1.72% | 21,534,619 |
| 2026-05-07 | 90.98 | 90.99 | 88.45 | 89.95 | +1.70% | 29,568,010 |
| 2026-05-06 | 93.88 | 94.20 | 88.02 | 88.45 | -3.80% | 45,244,855 |
| 2026-04-30 | 87.90 | 92.69 | 87.02 | 91.94 | +4.48% | 37,191,297 |
| 2026-04-29 | 86.00 | 88.80 | 84.26 | 88.00 | -0.40% | 31,349,980 |
| 2026-04-28 | 89.00 | 91.50 | 87.50 | 88.35 | -1.96% | 24,851,052 |
| 2026-04-27 | 90.00 | 91.48 | 85.00 | 90.12 | +0.86% | 47,974,735 |
| 2026-04-24 | 91.50 | 94.39 | 89.24 | 89.35 | +2.71% | 54,577,669 |
| 2026-04-23 | 85.96 | 91.72 | 85.10 | 86.99 | +6.24% | 61,994,158 |
| 2026-04-22 | 78.50 | 83.18 | 78.03 | 81.88 | +4.31% | 37,083,273 |
| 2026-04-21 | 77.55 | 79.48 | 75.85 | 78.50 | +1.21% | 27,026,542 |
| 2026-04-20 | 78.12 | 79.29 | 77.00 | 77.56 | +0.04% | 19,143,547 |
| 2026-04-17 | 77.35 | 79.66 | 76.90 | 77.53 | -0.23% | 20,779,717 |
| 2026-04-16 | 76.10 | 78.10 | 75.20 | 77.71 | +2.41% | 21,982,191 |
| 2026-04-15 | 76.00 | 78.74 | 75.45 | 75.88 | +0.88% | 30,938,543 |
| 2026-04-14 | 75.17 | 76.69 | 74.48 | 75.22 | +0.83% | 24,785,346 |
| 2026-04-13 | 75.66 | 76.25 | 74.01 | 74.60 | -1.95% | 22,734,006 |
| 2026-04-10 | 79.65 | 79.65 | 75.10 | 76.08 | -4.59% | 41,361,362 |
| 2026-04-09 | 75.50 | 80.05 | 75.00 | 79.74 | +4.00% | 33,708,393 |
| 2026-04-08 | 74.05 | 76.96 | 72.81 | 76.67 | +6.56% | 35,175,149 |
| 2026-04-07 | 68.90 | 73.00 | 68.90 | 71.95 | +5.56% | 29,287,272 |
| 2026-04-03 | 68.20 | 69.12 | 67.30 | 68.16 | +1.05% | 14,980,917 |
| 2026-04-02 | 70.50 | 71.00 | 66.87 | 67.45 | -4.34% | 18,465,237 |
| 2026-04-01 | 69.67 | 72.63 | 69.60 | 70.51 | +4.26% | 26,069,078 |
| 2026-03-31 | 70.86 | 71.20 | 67.50 | 67.63 | -4.88% | 18,618,855 |
| 2026-03-30 | 69.00 | 73.68 | 68.14 | 71.10 | -0.24% | 24,664,730 |
| 2026-03-27 | 70.88 | 72.62 | 69.30 | 71.27 | -1.16% | 17,100,777 |
| 2026-03-26 | 73.44 | 74.74 | 71.34 | 72.11 | -1.22% | 19,179,550 |
| 2026-03-25 | 69.83 | 77.02 | 69.10 | 73.00 | +6.10% | 36,592,396 |
| 2026-03-24 | 71.43 | 71.58 | 66.80 | 68.80 | -2.26% | 21,519,297 |
| 2026-03-23 | 70.07 | 73.46 | 68.91 | 70.39 | -1.28% | 24,868,668 |
| 2026-03-20 | 71.53 | 75.38 | 71.17 | 71.30 | +0.55% | 23,400,165 |
| 2026-03-19 | 71.92 | 72.16 | 69.92 | 70.91 | -3.37% | 15,777,631 |
| 2026-03-18 | 75.01 | 75.01 | 72.50 | 73.38 | -0.84% | 15,722,562 |
| 2026-03-17 | 77.11 | 77.33 | 73.68 | 74.00 | -4.29% | 22,771,076 |
| 2026-03-16 | 73.30 | 78.45 | 72.30 | 77.32 | +6.31% | 35,859,646 |
| 2026-03-13 | 72.83 | 74.80 | 72.46 | 72.73 | -2.77% | 20,402,004 |
| 2026-03-12 | 77.00 | 79.98 | 74.65 | 74.80 | -2.50% | 43,472,851 |
| 2026-03-11 | 75.10 | 76.86 | 73.87 | 76.72 | +4.95% | 60,501,587 |
| 2026-03-10 | 66.25 | 73.50 | 66.00 | 73.10 | +13.32% | 51,311,695 |
| 2026-03-09 | 64.00 | 64.81 | 62.95 | 64.51 | -1.89% | 13,739,671 |
| 2026-03-06 | 62.00 | 66.00 | 61.98 | 65.75 | +5.03% | 18,574,642 |
| 2026-03-05 | 63.68 | 63.75 | 62.25 | 62.60 | +0.19% | 10,473,833 |
| 2026-03-04 | 62.09 | 63.75 | 62.05 | 62.48 | -0.35% | 10,341,395 |
| 2026-03-03 | 67.44 | 67.99 | 62.66 | 62.70 | -6.97% | 24,662,769 |
| 2026-03-02 | 67.20 | 69.35 | 66.87 | 67.40 | -2.01% | 14,691,690 |
| 2026-02-27 | 69.85 | 69.85 | 68.50 | 68.78 | -2.02% | 14,915,700 |
| 2026-02-26 | 70.60 | 70.94 | 69.62 | 70.20 | -0.48% | 11,760,568 |
| 2026-02-25 | 70.10 | 70.86 | 69.40 | 70.54 | +0.79% | 11,813,818 |
| 2026-02-24 | 71.20 | 71.22 | 69.60 | 69.99 | -0.60% | 11,012,426 |
| 2026-02-13 | 69.56 | 72.40 | 69.50 | 70.41 | +0.47% | 14,986,564 |
| 2026-02-12 | 69.12 | 70.80 | 68.92 | 70.08 | +1.70% | 13,249,779 |
| 2026-02-11 | 69.29 | 69.86 | 68.88 | 68.91 | -0.55% | 9,756,630 |
| 2026-02-10 | 69.23 | 70.34 | 69.04 | 69.29 | -0.06% | 10,757,141 |
| 2026-02-09 | 69.72 | 69.92 | 69.00 | 69.33 | +0.84% | 10,202,068 |
| 2026-02-06 | 69.50 | 69.80 | 68.57 | 68.75 | -2.14% | 11,148,830 |
| 2026-02-05 | 68.63 | 70.89 | 68.35 | 70.25 | +0.75% | 13,997,324 |
| 2026-02-04 | 71.36 | 71.50 | 68.51 | 69.73 | -2.88% | 18,306,727 |
| 2026-02-03 | 71.60 | 73.00 | 70.89 | 71.80 | +2.60% | 18,058,188 |
| 2026-02-02 | 75.00 | 75.42 | 69.95 | 69.98 | -8.09% | 29,734,082 |
| 2026-01-30 | 74.56 | 77.75 | 73.20 | 76.14 | +0.91% | 25,906,553 |
| 2026-01-29 | 78.45 | 79.33 | 75.26 | 75.45 | -3.68% | 32,742,368 |
| 2026-01-28 | 80.92 | 84.20 | 78.10 | 78.33 | +1.63% | 60,767,608 |
| 2026-01-27 | 74.43 | 78.77 | 73.01 | 77.07 | +3.31% | 35,077,444 |
| 2026-01-26 | 75.99 | 77.76 | 73.85 | 74.60 | -1.84% | 23,528,913 |
| 2026-01-23 | 76.00 | 76.67 | 74.22 | 76.00 | +0.57% | 22,594,757 |
| 2026-01-22 | 77.97 | 78.00 | 74.67 | 75.57 | -0.67% | 27,348,018 |
| 2026-01-21 | 71.01 | 76.37 | 71.01 | 76.08 | +5.77% | 41,185,984 |
| 2026-01-20 | 71.78 | 73.18 | 71.22 | 71.93 | +0.18% | 16,377,142 |
| 2026-01-19 | 73.75 | 73.77 | 71.76 | 71.80 | -1.87% | 16,839,328 |
| 2026-01-16 | 71.85 | 73.90 | 71.09 | 73.17 | +2.49% | 24,700,973 |
| 2026-01-15 | 70.56 | 71.49 | 69.77 | 71.39 | +0.34% | 15,785,607 |
| 2026-01-14 | 71.01 | 72.42 | 70.18 | 71.15 | +0.89% | 18,267,006 |
| 2026-01-13 | 73.26 | 73.36 | 70.28 | 70.52 | -3.78% | 19,022,591 |
| 2026-01-12 | 73.20 | 73.55 | 72.00 | 73.29 | +0.47% | 20,487,754 |
| 2026-01-09 | 72.11 | 73.31 | 72.05 | 72.95 | +0.26% | 15,137,557 |
| 2026-01-08 | 73.57 | 73.89 | 72.50 | 72.76 | -1.53% | 16,482,298 |
| 2026-01-07 | 73.12 | 76.60 | 73.12 | 73.89 | +2.63% | 34,205,998 |
| 2026-01-06 | 70.47 | 72.00 | 70.13 | 72.00 | +2.46% | 20,747,812 |
| 2026-01-05 | 69.30 | 70.27 | 68.91 | 70.27 | +2.37% | 14,936,220 |
| 2025-12-31 | 69.50 | 69.62 | 68.23 | 68.64 | -1.89% | 12,830,584 |
| 2025-12-30 | 69.22 | 70.48 | 69.22 | 69.96 | +0.10% | 15,099,403 |
| 2025-12-29 | 69.19 | 71.33 | 69.19 | 69.89 | +0.88% | 20,405,130 |
| 2025-12-26 | 69.87 | 70.36 | 69.02 | 69.28 | -0.69% | 17,463,627 |
| 2025-12-25 | 70.88 | 72.55 | 69.56 | 69.76 | +0.63% | 31,951,988 |
| 2025-12-24 | 65.50 | 69.84 | 65.34 | 69.32 | +6.34% | 30,298,540 |
| 2025-12-23 | 65.92 | 66.57 | 65.08 | 65.19 | -1.38% | 9,388,879 |
| 2025-12-22 | 65.80 | 66.76 | 65.70 | 66.10 | +0.44% | 9,196,443 |
| 2025-12-19 | 67.20 | 67.37 | 65.78 | 65.81 | -0.99% | 9,693,236 |
| 2025-12-18 | 65.80 | 66.98 | 65.62 | 66.47 | +0.67% | 9,759,925 |
| 2025-12-17 | 64.23 | 66.09 | 64.05 | 66.03 | +2.59% | 10,221,958 |
| 2025-12-16 | 64.06 | 65.10 | 64.01 | 64.36 | -0.03% | 6,657,029 |
| 2025-12-15 | 65.69 | 65.79 | 64.36 | 64.38 | -2.69% | 7,968,998 |
| 2025-12-12 | 64.97 | 66.49 | 64.59 | 66.16 | +1.83% | 9,386,835 |
| 2025-12-11 | 66.69 | 66.85 | 64.97 | 64.97 | -2.70% | 8,229,143 |
| 2025-12-10 | 66.74 | 67.00 | 65.86 | 66.77 | -0.95% | 8,825,266 |
| 2025-12-09 | 66.00 | 67.77 | 65.79 | 67.41 | +1.80% | 11,660,496 |
| 2025-12-08 | 66.48 | 67.00 | 66.03 | 66.22 | +0.18% | 10,715,769 |
| 2025-12-05 | 65.28 | 66.25 | 64.53 | 66.10 | +0.98% | 7,492,716 |
| 2025-12-04 | 65.20 | 66.09 | 64.66 | 65.46 | +0.99% | 7,335,443 |
| 2025-12-03 | 65.69 | 65.96 | 64.70 | 64.82 | -1.34% | 6,144,996 |
| 2025-12-02 | 66.35 | 66.82 | 65.53 | 65.70 | -1.72% | 7,956,729 |
| 2025-12-01 | 65.11 | 66.85 | 64.77 | 66.85 | +2.69% | 12,364,486 |
| 2025-11-28 | 64.17 | 65.25 | 63.80 | 65.10 | +1.34% | 8,044,711 |
| 2025-11-27 | 64.79 | 65.63 | 64.17 | 64.24 | -0.80% | 9,025,894 |
| 2025-11-26 | 64.80 | 65.56 | 64.64 | 64.76 | -0.48% | 7,306,559 |
| 2025-11-25 | 64.88 | 66.35 | 64.80 | 65.07 | +0.73% | 11,040,394 |
| 2025-11-24 | 64.00 | 64.78 | 63.08 | 64.60 | +1.41% | 9,268,697 |
| 2025-11-21 | 65.60 | 66.13 | 63.70 | 63.70 | -3.67% | 11,795,279 |
| 2025-11-20 | 67.51 | 67.72 | 66.12 | 66.13 | -1.40% | 8,633,188 |
| 2025-11-19 | 69.02 | 69.35 | 66.65 | 67.07 | -2.94% | 12,339,723 |
| 2025-11-18 | 68.81 | 69.66 | 68.45 | 69.10 | +0.04% | 6,568,986 |
| 2025-11-17 | 68.87 | 69.50 | 68.50 | 69.07 | +0.14% | 6,569,139 |
| 2025-11-14 | 70.50 | 71.00 | 68.96 | 68.97 | -3.04% | 13,128,488 |
| 2025-11-13 | 71.01 | 71.85 | 70.73 | 71.13 | -0.10% | 9,185,124 |
| 2025-11-12 | 71.50 | 72.00 | 70.00 | 71.20 | -1.12% | 11,173,494 |
| 2025-11-11 | 71.52 | 72.70 | 70.93 | 72.01 | +0.76% | 12,313,885 |
| 2025-11-10 | 71.25 | 72.60 | 71.25 | 71.47 | +0.39% | 9,950,630 |
| 2025-11-07 | 72.20 | 72.20 | 71.09 | 71.19 | -2.08% | 9,983,765 |
| 2025-11-06 | 72.10 | 72.77 | 71.72 | 72.70 | +1.35% | 9,681,978 |
| 2025-11-05 | 71.69 | 72.62 | 71.00 | 71.73 | -0.80% | 9,567,079 |
| 2025-11-04 | 73.90 | 73.91 | 71.89 | 72.31 | -2.23% | 11,160,084 |
| 2025-11-03 | 73.61 | 73.96 | 72.04 | 73.96 | +0.35% | 12,499,949 |
| 2025-10-31 | 74.21 | 75.24 | 73.59 | 73.70 | -0.67% | 12,746,677 |
| 2025-10-30 | 76.38 | 76.38 | 74.20 | 74.20 | -2.85% | 14,044,244 |
| 2025-10-29 | 76.08 | 76.77 | 75.00 | 76.38 | +0.30% | 14,055,014 |
| 2025-10-28 | 77.79 | 77.79 | 75.95 | 76.15 | -2.18% | 18,906,021 |
| 2025-10-27 | 77.88 | 78.99 | 77.00 | 77.85 | -0.43% | 21,868,181 |
| 2025-10-24 | 76.40 | 78.43 | 76.35 | 78.19 | +2.87% | 20,972,321 |
| 2025-10-23 | 74.50 | 76.22 | 73.70 | 76.01 | +0.65% | 16,095,032 |
| 2025-10-22 | 73.37 | 76.78 | 72.22 | 75.52 | +2.23% | 22,678,484 |
| 2025-10-21 | 73.39 | 74.46 | 73.10 | 73.87 | +0.72% | 15,277,640 |
| 2025-10-20 | 76.02 | 76.20 | 72.72 | 73.34 | -1.53% | 19,772,358 |
| 2025-10-17 | 79.00 | 79.48 | 74.30 | 74.48 | -5.84% | 21,169,295 |
| 2025-10-16 | 81.80 | 81.80 | 78.43 | 79.10 | -3.18% | 22,045,249 |
| 2025-10-15 | 81.88 | 82.80 | 80.00 | 81.70 | -0.95% | 21,825,625 |
| 2025-10-14 | 87.21 | 87.67 | 81.72 | 82.48 | -3.51% | 31,835,064 |
| 2025-10-13 | 77.88 | 85.99 | 77.71 | 85.48 | +5.77% | 38,396,661 |
| 2025-10-10 | 83.99 | 83.99 | 80.59 | 80.82 | -5.10% | 26,349,684 |
| 2025-10-09 | 83.40 | 87.10 | 82.91 | 85.16 | +2.25% | 40,472,303 |
| 2025-09-30 | 82.74 | 84.48 | 82.30 | 83.29 | +1.47% | 30,734,129 |
| 2025-09-29 | 81.50 | 82.77 | 80.10 | 82.08 | +0.47% | 22,439,930 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+22.45%). Schwächster Monat: Jul (-16.45%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SG Micro Corp (300661.SHE)?
90.36 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 300661.SHE?
151.90 im Hoch und 61.98 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von SG Micro Corp?
Historisch war der stärkste Kalendermonat von 300661.SHE der Apr (Durchschnitt +22.45%), der schwächste der Jul (Durchschnitt -16.45%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.